Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (NY: CLS )

43.46 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 6.000 6.160 5.980 6.130 1,983,700 +0.13(+2.17%)
Mar 29, 2007 6.090 6.125 5.950 6.000 1,174,000 -0.03(-0.50%)
Mar 28, 2007 6.020 6.101 5.980 6.030 1,606,300 -0.01(-0.17%)
Mar 27, 2007 5.900 6.050 5.870 6.040 944,390 +0.11(+1.85%)
Mar 26, 2007 6.020 6.030 5.800 5.930 3,269,300 -0.11(-1.82%)
Mar 23, 2007 6.110 6.150 6.020 6.040 1,882,850 -0.11(-1.79%)
Mar 22, 2007 6.200 6.210 6.090 6.150 1,235,400 -0.05(-0.81%)
Mar 21, 2007 6.100 6.230 6.100 6.200 1,103,800 +0.12(+1.97%)
Mar 20, 2007 6.090 6.150 6.060 6.080 896,700 -0.01(-0.16%)
Mar 19, 2007 6.160 6.180 6.080 6.090 755,300 -0.03(-0.49%)
Mar 16, 2007 6.180 6.230 6.090 6.120 852,850 -0.05(-0.81%)
Mar 15, 2007 6.160 6.210 6.060 6.170 834,500 -0.01(-0.16%)
Mar 14, 2007 6.120 6.190 6.050 6.180 1,340,200 +0.09(+1.48%)
Mar 13, 2007 6.250 6.280 6.080 6.090 1,268,000 -0.16(-2.56%)
Mar 12, 2007 6.230 6.290 6.220 6.250 583,500 +0.01(+0.16%)
Mar 09, 2007 6.230 6.280 6.190 6.240 816,900 +0.01(+0.16%)
Mar 08, 2007 6.140 6.280 6.110 6.230 2,149,400 +0.07(+1.14%)
Mar 07, 2007 6.270 6.280 6.101 6.160 1,336,600 -0.10(-1.60%)
Mar 06, 2007 6.220 6.310 6.160 6.260 1,213,600 +0.12(+1.95%)
Mar 05, 2007 6.220 6.220 6.100 6.140 1,197,600 -0.08(-1.29%)
Mar 02, 2007 6.110 6.250 6.110 6.220 1,139,500 +0.04(+0.65%)
Mar 01, 2007 6.190 6.330 6.140 6.180 2,611,232 -0.10(-1.59%)
Feb 28, 2007 6.580 6.590 6.280 6.280 2,468,600 -0.31(-4.70%)
Feb 27, 2007 6.600 6.700 6.530 6.590 2,122,500 -0.06(-0.90%)
Feb 26, 2007 6.700 6.730 6.600 6.650 1,085,466 -0.05(-0.75%)
Feb 23, 2007 6.640 6.730 6.620 6.700 2,737,500 +0.05(+0.75%)
Feb 22, 2007 6.600 6.670 6.530 6.650 2,146,100 +0.07(+1.06%)
Feb 21, 2007 6.540 6.650 6.490 6.580 1,263,200 +0.01(+0.15%)
Feb 20, 2007 6.440 6.610 6.420 6.570 1,873,200 +0.13(+2.02%)
Feb 16, 2007 6.460 6.460 6.360 6.440 867,200 +0.02(+0.31%)
Feb 15, 2007 6.410 6.450 6.320 6.420 1,028,000 +0.03(+0.47%)
Feb 14, 2007 6.300 6.420 6.280 6.390 1,878,346 +0.09(+1.43%)
Feb 13, 2007 6.120 6.310 6.100 6.300 1,339,984 +0.17(+2.77%)
Feb 12, 2007 6.380 6.380 6.080 6.130 1,561,675 -0.21(-3.31%)
Feb 09, 2007 6.370 6.380 6.200 6.340 1,599,400 -0.02(-0.31%)
Feb 08, 2007 6.480 6.480 6.290 6.360 1,652,500 -0.09(-1.40%)
Feb 07, 2007 6.450 6.560 6.370 6.450 1,256,100 -0.03(-0.46%)
Feb 06, 2007 6.540 6.600 6.380 6.480 2,249,000 -0.04(-0.61%)
Feb 05, 2007 6.320 6.550 6.310 6.520 3,054,200 +0.25(+3.99%)
Feb 02, 2007 6.020 6.310 5.960 6.270 5,633,900 +0.22(+3.64%)
Feb 01, 2007 5.960 6.160 5.790 6.050 6,486,400 +0.09(+1.51%)
Jan 31, 2007 7.000 7.000 5.910 5.960 13,361,300 -1.77(-22.90%)
Jan 30, 2007 7.610 7.750 7.580 7.730 827,900 +0.11(+1.44%)
Jan 29, 2007 7.750 7.760 7.600 7.620 684,100 -0.13(-1.68%)
Jan 26, 2007 7.830 7.830 7.730 7.750 767,800 -0.02(-0.26%)
Jan 25, 2007 7.890 7.970 7.760 7.770 720,400 -0.13(-1.65%)
Jan 24, 2007 7.810 7.940 7.800 7.900 734,900 +0.10(+1.28%)
Jan 23, 2007 7.850 7.920 7.790 7.800 455,900 -0.07(-0.89%)
Jan 22, 2007 7.920 7.980 7.790 7.870 530,900 -0.07(-0.88%)
Jan 19, 2007 7.840 7.960 7.780 7.940 680,600 +0.06(+0.76%)
Jan 18, 2007 8.040 8.050 7.870 7.880 656,600 -0.13(-1.62%)
Jan 17, 2007 7.920 8.090 7.900 8.010 959,300 +0.06(+0.75%)
Jan 16, 2007 7.940 8.000 7.880 7.950 595,700 +0.01(+0.13%)
Jan 12, 2007 7.920 7.950 7.880 7.940 757,800 +0.06(+0.76%)
Jan 11, 2007 7.860 7.980 7.820 7.880 569,900 +0.03(+0.38%)
Jan 10, 2007 7.860 7.890 7.800 7.850 675,400 -0.04(-0.51%)
Jan 09, 2007 7.840 7.980 7.770 7.890 672,300 -0.03(-0.38%)
Jan 08, 2007 7.810 7.990 7.770 7.920 715,100 +0.10(+1.28%)
Jan 05, 2007 8.020 8.020 7.740 7.820 1,524,700 -0.16(-2.01%)
Jan 04, 2007 7.660 8.010 7.570 7.980 2,475,800 +0.27(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.